Financial News

Cti Inds Corp (NQ: CTIB )

0.8369 +0.0169 (+2.06%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 4.990 4.990 4.990 4.990 104 +0.00(+0.00%)
Oct 26, 2012 4.970 4.990 4.990 4.990 3,400 -0.05(-0.99%)
Oct 25, 2012 5.050 5.050 4.950 5.040 3,464 +0.01(+0.23%)
Oct 24, 2012 4.870 5.028 4.870 5.028 500 +0.21(+4.26%)
Oct 23, 2012 4.820 4.836 4.810 4.823 1,400 -0.10(-1.97%)
Oct 19, 2012 5.030 5.030 4.790 4.920 2,246 +0.00(+0.00%)
Oct 18, 2012 4.780 5.040 4.780 4.920 5,400 -0.06(-1.20%)
Oct 17, 2012 4.960 4.980 4.960 4.980 1,000 +0.11(+2.26%)
Oct 16, 2012 4.880 4.880 4.870 4.870 950 -0.23(-4.51%)
Oct 15, 2012 4.990 5.100 4.950 5.100 3,531 +0.07(+1.39%)
Oct 12, 2012 5.050 5.050 4.780 5.030 1,800 +0.02(+0.35%)
Oct 11, 2012 4.980 5.170 4.860 5.012 4,060 +0.02(+0.45%)
Oct 10, 2012 5.050 5.090 4.950 4.990 2,913 -0.06(-1.25%)
Oct 09, 2012 4.917 5.053 4.900 5.053 2,600 +0.01(+0.26%)
Oct 08, 2012 4.910 5.040 4.900 5.040 3,600 -0.01(-0.20%)
Oct 05, 2012 4.710 5.124 4.710 5.050 16,121 +0.47(+10.26%)
Oct 04, 2012 4.580 4.940 4.580 4.580 400 -0.20(-4.18%)
Oct 02, 2012 4.780 4.780 4.780 4.780 100 -0.04(-0.83%)
Oct 01, 2012 4.820 4.820 4.820 4.820 1,000 -0.05(-1.03%)
Sep 28, 2012 4.560 4.880 4.560 4.870 900 +0.07(+1.46%)
Sep 27, 2012 4.800 4.800 4.800 4.800 100 -0.03(-0.62%)
Sep 25, 2012 4.830 4.830 4.830 4.830 1,000 +0.05(+1.05%)
Sep 24, 2012 4.670 4.980 4.670 4.780 1,242 +0.26(+5.75%)
Sep 21, 2012 4.690 4.690 4.520 4.520 2,371 -0.17(-3.62%)
Sep 20, 2012 4.710 4.710 4.680 4.690 3,600 -0.18(-3.70%)
Sep 19, 2012 4.850 4.990 4.500 4.870 29,153 +0.04(+0.83%)
Sep 18, 2012 4.830 4.830 4.830 4.830 1,000 -0.04(-0.82%)
Sep 14, 2012 4.880 4.870 4.870 4.870 2,200 +0.04(+0.83%)
Sep 13, 2012 4.880 4.880 4.830 4.830 2,199 -0.04(-0.82%)
Sep 12, 2012 4.900 5.050 4.870 4.870 7,200 -0.02(-0.41%)
Sep 11, 2012 5.150 5.150 4.890 4.890 6,500 -0.25(-4.86%)
Sep 10, 2012 5.140 5.140 5.140 5.140 200 +0.03(+0.59%)
Sep 07, 2012 4.960 5.110 4.960 5.110 4,253 +0.11(+2.20%)
Sep 06, 2012 5.090 5.090 5.000 5.000 4,200 -0.15(-2.91%)
Sep 05, 2012 5.061 5.150 5.061 5.150 300 -0.04(-0.77%)
Aug 31, 2012 5.060 5.190 5.190 5.190 3,700 +0.13(+2.57%)
Aug 30, 2012 5.060 5.060 5.060 5.060 202 +0.05(+1.00%)
Aug 29, 2012 5.126 5.126 5.000 5.010 920 -0.06(-1.18%)
Aug 27, 2012 5.050 5.070 5.050 5.070 1,146 -0.06(-1.17%)
Aug 24, 2012 5.130 5.130 5.130 5.130 100 -0.01(-0.19%)
Aug 23, 2012 5.000 5.140 4.822 5.140 796 +0.15(+3.01%)
Aug 22, 2012 5.120 5.120 4.990 4.990 1,210 -0.13(-2.54%)
Aug 20, 2012 5.160 5.120 5.120 5.120 400 -0.18(-3.40%)
Aug 17, 2012 5.190 5.300 5.050 5.300 6,269 +0.20(+3.92%)
Aug 16, 2012 5.100 5.100 5.100 5.100 475 -0.07(-1.29%)
Aug 15, 2012 5.190 5.200 5.100 5.167 2,100 -0.20(-3.79%)
Aug 14, 2012 4.840 5.370 4.840 5.370 4,395 +0.12(+2.25%)
Aug 13, 2012 5.160 5.490 5.160 5.252 2,780 -0.25(-4.51%)
Aug 10, 2012 5.480 5.501 5.470 5.500 5,840 +0.10(+1.85%)
Aug 09, 2012 5.330 5.400 5.330 5.400 400 +0.00(+0.00%)
Aug 07, 2012 5.500 5.400 5.400 5.400 3,200 -0.00(-0.00%)
Aug 06, 2012 5.390 5.401 5.350 5.400 2,600 +0.01(+0.19%)
Aug 03, 2012 5.250 5.390 4.980 5.390 9,138 +0.34(+6.73%)
Aug 02, 2012 5.045 5.090 5.045 5.050 847 +0.05(+1.00%)
Aug 01, 2012 5.000 5.000 4.990 5.000 8,344 -0.05(-0.99%)
Jul 31, 2012 5.050 5.050 5.050 5.050 3,000 +0.02(+0.50%)
Jul 27, 2012 4.950 5.025 5.025 5.025 5,000 +0.08(+1.72%)
Jul 26, 2012 5.050 5.050 4.940 4.940 425 +0.00(+0.00%)
Jul 25, 2012 4.940 4.940 4.940 4.940 100 -0.06(-1.20%)
Jul 24, 2012 4.930 5.000 4.900 5.000 3,750 +0.03(+0.60%)
Jul 23, 2012 4.940 4.970 4.900 4.970 2,430 -0.03(-0.60%)
Jul 20, 2012 5.000 5.050 4.830 5.000 1,760 -0.04(-0.79%)
Jul 19, 2012 5.040 5.040 5.040 5.040 152 +0.01(+0.20%)
Jul 17, 2012 4.950 5.030 5.030 5.030 11,300 -0.01(-0.20%)
Jul 16, 2012 4.830 5.040 4.830 5.040 1,807 +0.24(+5.00%)
Jul 13, 2012 4.800 4.800 4.800 4.800 1,100 -0.24(-4.76%)
Jul 12, 2012 4.850 5.040 4.850 5.040 8,091 +0.14(+2.86%)
Jul 11, 2012 4.830 4.990 4.820 4.900 4,000 +0.07(+1.45%)
Jul 10, 2012 5.030 5.040 4.460 4.830 10,600 -0.02(-0.41%)
Jul 09, 2012 5.000 5.000 4.850 4.850 1,042 -0.15(-3.00%)
Jul 06, 2012 4.810 5.040 4.810 5.000 6,600 -0.03(-0.60%)
Jul 05, 2012 4.990 5.100 4.800 5.030 6,748 +0.08(+1.64%)
Jul 02, 2012 4.949 4.949 4.949 4.949 0 -0.00(-0.02%)
Jun 29, 2012 5.010 5.010 4.800 4.950 4,600 -0.05(-1.00%)
Jun 26, 2012 5.000 5.000 5.000 5.000 4,200 +0.00(+0.00%)
Jun 25, 2012 4.920 5.000 4.920 5.000 601 +0.03(+0.60%)
Jun 22, 2012 4.950 5.000 4.950 4.970 1,574 +0.11(+2.26%)
Jun 21, 2012 4.970 4.970 4.860 4.860 5,289 -0.06(-1.22%)
Jun 20, 2012 5.000 5.000 4.920 4.920 987 -0.08(-1.60%)
Jun 19, 2012 4.990 5.000 4.990 5.000 1,570 +0.01(+0.20%)
Jun 18, 2012 5.050 5.050 4.990 4.990 1,200 -0.06(-1.19%)
Jun 15, 2012 5.050 5.050 5.050 5.050 310 +0.00(+0.00%)
Jun 13, 2012 5.050 5.050 5.050 5.050 3,300 +0.06(+1.14%)
Jun 12, 2012 5.050 5.050 4.993 4.993 701 -0.02(-0.34%)
Jun 11, 2012 5.010 5.010 5.010 5.010 167 +0.00(+0.00%)
Jun 08, 2012 5.010 5.010 5.010 5.010 100 -0.04(-0.79%)
Jun 07, 2012 5.020 5.050 5.020 5.050 2,298 +0.02(+0.40%)
Jun 06, 2012 4.620 5.030 4.620 5.030 7,080 +0.28(+5.89%)
Jun 05, 2012 4.640 4.750 4.600 4.750 2,931 +0.05(+1.06%)
Jun 04, 2012 4.960 4.960 4.700 4.700 531 -0.29(-5.81%)
Jun 01, 2012 4.780 4.990 4.780 4.990 400 +0.16(+3.31%)
May 31, 2012 4.830 4.830 4.830 4.830 300 +0.00(+0.00%)
May 25, 2012 4.830 4.830 4.830 4.830 0 -0.03(-0.64%)
May 24, 2012 4.870 4.870 4.861 4.861 210 -0.02(-0.39%)
May 22, 2012 4.880 4.880 4.880 4.880 100 +0.03(+0.62%)
May 21, 2012 4.900 5.030 4.850 4.850 3,173 -0.16(-3.19%)
May 17, 2012 5.020 5.010 5.010 5.010 200 +0.04(+0.80%)
May 16, 2012 4.790 4.970 4.790 4.970 300 +0.16(+3.33%)
May 15, 2012 5.050 5.050 4.810 4.810 600 -0.04(-0.82%)
May 11, 2012 4.800 4.850 4.850 4.850 2,200 +0.05(+1.04%)
May 10, 2012 4.880 4.880 4.800 4.800 600 +0.00(+0.00%)
May 09, 2012 5.050 5.050 4.490 4.800 12,960 -0.12(-2.44%)
May 08, 2012 4.800 5.010 4.800 4.920 5,462 +0.15(+3.14%)
May 07, 2012 4.810 5.090 4.770 4.770 17,678 +0.07(+1.49%)
May 04, 2012 5.000 5.000 4.700 4.700 1,100 -0.28(-5.62%)
May 03, 2012 4.970 4.980 4.970 4.980 300 +0.03(+0.61%)
May 02, 2012 4.950 4.950 4.950 4.950 100 +0.12(+2.48%)
May 01, 2012 4.830 4.830 4.830 4.830 230 -0.07(-1.43%)
Apr 30, 2012 4.900 4.900 4.870 4.900 2,495 +0.05(+1.03%)
Apr 25, 2012 4.780 4.850 4.850 4.850 1,200 +0.00(+0.00%)
Apr 24, 2012 4.870 4.890 4.850 4.850 1,593 -0.03(-0.61%)
Apr 20, 2012 4.880 4.880 4.880 4.880 300 +0.00(+0.00%)
Apr 19, 2012 4.700 4.880 4.700 4.880 300 +0.37(+8.20%)
Apr 18, 2012 4.510 4.510 4.510 4.510 300 -0.01(-0.22%)
Apr 17, 2012 4.530 4.530 4.520 4.520 1,300 -0.08(-1.74%)
Apr 16, 2012 4.510 4.600 4.510 4.600 400 -0.10(-2.13%)
Apr 12, 2012 4.750 4.700 4.700 4.700 4,900 -0.15(-3.09%)
Apr 11, 2012 4.710 4.930 4.650 4.850 2,869 +0.21(+4.57%)
Apr 09, 2012 4.640 4.638 4.638 4.638 200 -0.19(-3.98%)
Apr 05, 2012 4.830 4.830 4.830 4.830 496 +0.00(+0.00%)
Apr 04, 2012 4.490 4.850 4.490 4.830 1,574 -0.12(-2.42%)
Apr 03, 2012 4.650 4.950 4.650 4.950 2,072 +0.10(+2.06%)
Apr 02, 2012 4.830 4.900 4.700 4.850 14,990 -0.17(-3.39%)
Mar 30, 2012 4.780 5.020 4.700 5.020 11,694 +0.54(+12.05%)
Mar 29, 2012 4.483 4.540 4.480 4.480 2,401 -0.23(-4.88%)
Mar 27, 2012 4.570 4.710 4.710 4.710 2,100 -0.12(-2.47%)
Mar 26, 2012 4.390 4.829 4.350 4.829 18,493 +0.38(+8.52%)
Mar 23, 2012 4.540 4.540 4.450 4.450 1,464 +0.00(+0.00%)
Mar 22, 2012 4.510 4.510 4.450 4.450 500 -0.05(-1.11%)
Mar 20, 2012 4.450 4.500 4.500 4.500 9,500 +0.00(+0.00%)
Mar 19, 2012 4.480 4.500 4.480 4.500 600 +0.00(+0.00%)
Mar 16, 2012 4.500 4.500 4.500 4.500 400 +0.08(+1.81%)
Mar 15, 2012 4.420 4.480 4.420 4.420 1,500 -0.04(-0.90%)
Mar 14, 2012 4.460 4.460 4.460 4.460 500 -0.19(-4.09%)
Mar 13, 2012 4.550 4.650 4.550 4.650 500 +0.15(+3.33%)
Mar 12, 2012 4.430 4.500 4.420 4.500 1,338 +0.00(+0.00%)
Mar 09, 2012 4.500 4.500 4.500 4.500 242 -0.13(-2.81%)
Mar 05, 2012 4.630 4.630 4.630 4.630 200 +0.15(+3.35%)
Mar 02, 2012 4.430 4.700 4.410 4.480 1,000 -0.13(-2.82%)
Feb 29, 2012 4.610 4.610 4.610 4.610 0 -0.01(-0.22%)
Feb 28, 2012 4.360 4.620 4.360 4.620 200 +0.26(+5.96%)
Feb 27, 2012 4.460 4.460 4.280 4.360 6,347 -0.26(-5.63%)
Feb 24, 2012 4.770 4.949 4.397 4.620 7,139 -0.37(-7.41%)
Feb 23, 2012 4.990 4.990 4.990 4.990 200 +0.21(+4.39%)
Feb 22, 2012 4.780 4.780 4.780 4.780 100 +0.00(+0.00%)
Feb 21, 2012 4.850 4.852 4.780 4.780 700 -0.13(-2.65%)
Feb 17, 2012 4.800 4.950 4.650 4.910 2,766 +0.04(+0.82%)
Feb 16, 2012 4.860 4.990 4.520 4.870 6,504 +0.15(+3.18%)
Feb 15, 2012 4.830 4.840 4.720 4.720 2,200 -0.16(-3.28%)
Feb 14, 2012 4.880 4.880 4.880 4.880 500 +0.33(+7.25%)
Feb 13, 2012 4.950 4.950 4.360 4.550 3,213 -0.30(-6.19%)
Feb 09, 2012 4.880 4.850 4.850 4.850 900 +0.03(+0.62%)
Feb 08, 2012 4.740 4.820 4.740 4.820 300 +0.11(+2.34%)
Feb 07, 2012 4.710 4.710 4.710 4.710 300 -0.01(-0.21%)
Feb 06, 2012 4.720 4.720 4.720 4.720 100 -0.15(-3.08%)
Feb 02, 2012 4.950 4.870 4.870 4.870 1,800 +0.03(+0.62%)
Feb 01, 2012 5.000 5.000 4.840 4.840 1,050 +0.24(+5.22%)
Jan 31, 2012 4.060 4.601 4.060 4.600 4,384 -0.12(-2.54%)
Jan 30, 2012 4.720 4.720 4.720 4.720 316 -0.27(-5.41%)
Jan 25, 2012 4.990 4.990 4.990 4.990 0 +0.21(+4.39%)
Jan 20, 2012 4.800 4.780 4.780 4.780 500 -0.04(-0.83%)
Jan 19, 2012 4.760 4.990 4.700 4.820 5,700 -0.16(-3.21%)
Jan 18, 2012 4.800 4.980 4.710 4.980 633 -0.02(-0.40%)
Jan 17, 2012 5.000 5.000 5.000 5.000 100 +0.03(+0.60%)
Jan 13, 2012 4.900 5.000 4.890 4.970 1,734 +0.06(+1.22%)
Jan 11, 2012 5.000 4.910 4.910 4.910 600 -0.08(-1.60%)
Jan 10, 2012 5.000 5.000 4.900 4.990 1,700 -0.06(-1.19%)
Jan 05, 2012 4.860 5.050 5.050 5.050 5,200 +0.11(+2.23%)
Jan 04, 2012 4.690 4.970 4.550 4.940 5,600 +0.56(+12.79%)
Dec 30, 2011 4.440 4.668 4.370 4.380 1,900 -0.06(-1.35%)
Dec 29, 2011 4.418 4.668 4.418 4.440 2,400 -0.07(-1.55%)
Dec 28, 2011 4.510 4.540 4.510 4.510 2,100 +0.00(+0.00%)
Dec 23, 2011 4.510 4.510 4.510 4.510 0 -0.11(-2.38%)
Dec 20, 2011 4.620 4.620 4.620 4.620 0 -0.03(-0.65%)
Dec 19, 2011 4.720 4.730 4.410 4.650 3,571 -0.21(-4.32%)
Dec 16, 2011 4.830 5.189 4.660 4.860 5,192 -0.09(-1.82%)
Dec 15, 2011 5.030 5.720 4.890 4.950 29,420 -0.07(-1.39%)
Dec 14, 2011 5.200 5.302 5.000 5.020 6,558 +0.12(+2.45%)
Dec 12, 2011 4.900 4.900 4.900 4.900 0 -0.34(-6.49%)
Dec 09, 2011 5.050 5.250 4.950 5.240 1,859 +0.12(+2.34%)
Dec 08, 2011 5.200 5.200 5.120 5.120 300 +0.47(+10.11%)
Dec 07, 2011 5.250 5.250 4.650 4.650 400 +0.09(+1.98%)
Dec 06, 2011 5.380 5.380 4.560 4.560 2,400 -0.69(-13.14%)
Dec 05, 2011 5.060 5.260 5.060 5.250 5,748 +0.25(+5.00%)
Dec 02, 2011 5.030 5.050 5.000 5.000 2,476 +0.32(+6.84%)
Dec 01, 2011 5.230 5.230 4.520 4.680 2,800 -0.57(-10.86%)
Nov 30, 2011 4.640 5.250 4.500 5.250 5,499 +0.59(+12.66%)
Nov 29, 2011 4.900 4.920 4.290 4.660 10,100 -0.23(-4.70%)
Nov 28, 2011 4.800 4.960 4.610 4.890 3,730 +0.08(+1.66%)
Nov 25, 2011 5.000 5.000 4.810 4.810 1,100 -0.22(-4.37%)
Nov 23, 2011 4.462 5.110 4.462 5.030 5,046 +0.54(+12.03%)
Nov 22, 2011 3.990 4.840 3.990 4.490 5,254 +0.23(+5.40%)
Nov 21, 2011 4.280 4.280 4.260 4.260 400 -0.22(-4.91%)
Nov 18, 2011 4.110 4.480 4.110 4.480 205 +0.00(+0.00%)
Nov 17, 2011 4.550 4.550 4.480 4.480 500 +0.01(+0.22%)
Nov 16, 2011 4.480 4.490 4.470 4.470 1,400 +0.00(+0.00%)
Nov 15, 2011 4.410 4.470 4.280 4.470 2,550 -0.01(-0.22%)
Nov 14, 2011 4.500 4.520 4.330 4.480 3,900 -0.29(-6.08%)
Nov 11, 2011 5.170 5.170 4.770 4.770 4,249 -0.46(-8.80%)
Nov 10, 2011 5.450 5.450 5.230 5.230 3,000 +0.45(+9.41%)
Nov 08, 2011 5.000 4.780 4.780 4.780 4,800 -0.09(-1.85%)
Nov 07, 2011 4.730 4.870 4.730 4.870 1,281 +0.17(+3.62%)
Nov 04, 2011 4.600 4.730 4.500 4.700 5,173 +0.15(+3.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback